KissMeData/039740/price/prices-20231101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	65	2	1.82	112248075	31255	117.86	3575	3630	3540	4630	2500	3565	3591.34	0.89	-2130	3665	3615	3565	3515	3465	3590	3490	40	1065	500	2280	5	1	8018397	291	8.71	0.66	12	0.39	417.00	5496.00	5980	20230131	-39.30	2650	20231024	36.98	5980	-39.30	20230131	2650	36.98	20231024	5980	-39.30	20230131	2650	36.98	20231024	0.66	N	039740	500	40 억	71046	N	N	N	N
3	20231130	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	25	2	0.70	100497165	28014	105.64	3575	3630	3540	4630	2500	3565	3587.39	0.89	-2068	3665	3615	3565	3515	3465	3590	3490	40	1065	500	2280	5	1	8018397	288	8.61	0.65	12	0.35	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	5980	-39.97	20230131	2650	35.47	20231024	5980	-39.97	20230131	2650	35.47	20231024	0.66	N	039740	500	40 억	71046	N	N	N	N
4	20231130	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	30	2	0.84	75658900	21136	79.70	3575	3630	3540	4630	2500	3565	3579.62	0.89	-1680	3665	3615	3565	3515	3465	3590	3490	40	1065	500	2280	5	1	8018397	288	8.62	0.65	12	0.26	417.00	5496.00	5980	20230131	-39.88	2650	20231024	35.66	5980	-39.88	20230131	2650	35.66	20231024	5980	-39.88	20230131	2650	35.66	20231024	0.66	N	039740	500	40 억	71046	N	N	N	N
5	20231130	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	5	2	0.14	66485690	18569	70.02	3575	3630	3540	4630	2500	3565	3580.47	0.89	-1248	3665	3615	3565	3515	3465	3590	3490	40	1065	500	2280	5	1	8018397	286	8.56	0.65	12	0.23	417.00	5496.00	5980	20230131	-40.30	2650	20231024	34.72	5980	-40.30	20230131	2650	34.72	20231024	5980	-40.30	20230131	2650	34.72	20231024	0.66	N	039740	500	40 억	71046	N	N	N	N
6	20231130	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	-15	5	-0.42	54718480	15258	57.54	3575	3630	3545	4630	2500	3565	3586.22	0.89	-1062	3665	3615	3565	3515	3465	3590	3490	40	1065	500	2280	5	1	8018397	285	8.51	0.65	12	0.19	417.00	5496.00	5980	20230131	-40.64	2650	20231024	33.96	5980	-40.64	20230131	2650	33.96	20231024	5980	-40.64	20230131	2650	33.96	20231024	0.66	N	039740	500	40 억	71046	N	N	N	N
7	20231130	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	25	2	0.70	50241695	14002	52.80	3575	3630	3545	4630	2500	3565	3588.18	0.89	-758	3665	3615	3565	3515	3465	3590	3490	40	1065	500	2280	5	1	8018397	288	8.61	0.65	12	0.17	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	5980	-39.97	20230131	2650	35.47	20231024	5980	-39.97	20230131	2650	35.47	20231024	0.66	N	039740	500	40 억	71046	N	N	N	N
8	20231130	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	35	2	0.98	39426100	10975	41.39	3575	3630	3565	4630	2500	3565	3592.36	0.89	-521	3665	3615	3565	3515	3465	3590	3490	40	1065	500	2280	5	1	8018397	289	8.63	0.66	12	0.14	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	5980	-39.80	20230131	2650	35.85	20231024	5980	-39.80	20230131	2650	35.85	20231024	0.66	N	039740	500	40 억	71046	N	N	N	N
9	20231130	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	55	2	1.54	10519460	2914	10.99	3575	3630	3575	4630	2500	3565	3609.97	0.89	-223	3665	3615	3565	3515	3465	3590	3490	40	1065	500	2280	5	1	8018397	290	8.68	0.66	12	0.04	417.00	5496.00	5980	20230131	-39.46	2650	20231024	36.60	5980	-39.46	20230131	2650	36.60	20231024	5980	-39.46	20230131	2650	36.60	20231024	0.66	N	039740	500	40 억	71046	N	N	N	N
10	20231129	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	-25	5	-0.70	95025785	26519	97.52	3590	3615	3515	4665	2515	3590	3583.31	0.93	-3253	3636	3612	3586	3562	3536	3625	3575	40	1075	500	2290	5	1	8018397	286	8.55	0.65	12	0.33	417.00	5496.00	5980	20230131	-40.38	2650	20231024	34.53	5980	-40.38	20230131	2650	34.53	20231024	5980	-40.38	20230131	2650	34.53	20231024	0.66	N	039740	500	40 억	74279	N	N	N	N
11	20231129	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-10	5	-0.28	92762310	25883	95.18	3590	3615	3515	4665	2515	3590	3583.91	0.93	-3169	3636	3612	3586	3562	3536	3625	3575	40	1075	500	2290	5	1	8018397	287	8.59	0.65	12	0.32	417.00	5496.00	5980	20230131	-40.13	2650	20231024	35.09	5980	-40.13	20230131	2650	35.09	20231024	5980	-40.13	20230131	2650	35.09	20231024	0.66	N	039740	500	40 억	74279	N	N	N	N
12	20231129	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	-5	5	-0.14	67544300	18806	69.16	3590	3615	3555	4665	2515	3590	3591.64	0.93	-1877	3636	3612	3586	3562	3536	3625	3575	40	1075	500	2290	5	1	8018397	287	8.60	0.65	12	0.23	417.00	5496.00	5980	20230131	-40.05	2650	20231024	35.28	5980	-40.05	20230131	2650	35.28	20231024	5980	-40.05	20230131	2650	35.28	20231024	0.66	N	039740	500	40 억	74279	N	N	N	N
13	20231129	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-20	5	-0.56	57670250	16059	59.06	3590	3615	3555	4665	2515	3590	3591.15	0.93	-1023	3636	3612	3586	3562	3536	3625	3575	40	1075	500	2290	5	1	8018397	286	8.56	0.65	12	0.20	417.00	5496.00	5980	20230131	-40.30	2650	20231024	34.72	5980	-40.30	20230131	2650	34.72	20231024	5980	-40.30	20230131	2650	34.72	20231024	0.66	N	039740	500	40 억	74279	N	N	N	N
14	20231129	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	0	3	0.00	43572480	12136	44.63	3590	3610	3555	4665	2515	3590	3590.35	0.93	-1179	3636	3612	3586	3562	3536	3625	3575	40	1075	500	2290	5	1	8018397	288	8.61	0.65	12	0.15	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	5980	-39.97	20230131	2650	35.47	20231024	5980	-39.97	20230131	2650	35.47	20231024	0.66	N	039740	500	40 억	74279	N	N	N	N
15	20231129	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	5	2	0.14	35104930	9775	35.95	3590	3610	3555	4665	2515	3590	3591.30	0.93	-744	3636	3612	3586	3562	3536	3625	3575	40	1075	500	2290	5	1	8018397	288	8.62	0.65	12	0.12	417.00	5496.00	5980	20230131	-39.88	2650	20231024	35.66	5980	-39.88	20230131	2650	35.66	20231024	5980	-39.88	20230131	2650	35.66	20231024	0.66	N	039740	500	40 억	74279	N	N	N	N
16	20231129	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	0	3	0.00	21756665	6055	22.27	3590	3610	3585	4665	2515	3590	3593.17	0.93	-471	3636	3612	3586	3562	3536	3625	3575	40	1075	500	2290	5	1	8018397	288	8.61	0.65	12	0.08	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	5980	-39.97	20230131	2650	35.47	20231024	5980	-39.97	20230131	2650	35.47	20231024	0.66	N	039740	500	40 억	74279	N	N	N	N
17	20231129	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	0	3	0.00	4495850	1251	4.60	3590	3610	3590	4665	2515	3590	3593.80	0.93	-64	3636	3612	3586	3562	3536	3625	3575	40	1075	500	2290	5	1	8018397	288	8.61	0.65	12	0.02	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	5980	-39.97	20230131	2650	35.47	20231024	5980	-39.97	20230131	2650	35.47	20231024	0.66	N	039740	500	40 억	74279	N	N	N	N
18	20231128	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	30	2	0.84	97474260	27158	81.49	3560	3610	3560	4625	2495	3560	3589.15	0.95	-1864	3630	3595	3565	3530	3500	3612	3547	40	1065	500	2270	5	1	8018397	288	8.61	0.65	12	0.34	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	5980	-39.97	20230131	2650	35.47	20231024	5980	-39.97	20230131	2650	35.47	20231024	0.66	N	039740	500	40 억	76311	N	N	N	N
19	20231128	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	30	2	0.84	86636065	24126	72.39	3560	3610	3560	4625	2495	3560	3590.98	0.95	-1916	3630	3595	3565	3530	3500	3612	3547	40	1065	500	2270	5	1	8018397	288	8.61	0.65	12	0.30	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	5980	-39.97	20230131	2650	35.47	20231024	5980	-39.97	20230131	2650	35.47	20231024	0.66	N	039740	500	40 억	76311	N	N	N	N
20	20231128	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	40	2	1.12	68093560	18967	56.91	3560	3610	3560	4625	2495	3560	3590.11	0.95	-1465	3630	3595	3565	3530	3500	3612	3547	40	1065	500	2270	5	1	8018397	289	8.63	0.66	12	0.24	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	5980	-39.80	20230131	2650	35.85	20231024	5980	-39.80	20230131	2650	35.85	20231024	0.66	N	039740	500	40 억	76311	N	N	N	N
21	20231128	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	40	2	1.12	60799255	16938	50.82	3560	3610	3560	4625	2495	3560	3589.52	0.95	-1035	3630	3595	3565	3530	3500	3612	3547	40	1065	500	2270	5	1	8018397	289	8.63	0.66	12	0.21	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	5980	-39.80	20230131	2650	35.85	20231024	5980	-39.80	20230131	2650	35.85	20231024	0.66	N	039740	500	40 억	76311	N	N	N	N
22	20231128	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	40	2	1.12	52306685	14577	43.74	3560	3610	3560	4625	2495	3560	3588.30	0.95	-825	3630	3595	3565	3530	3500	3612	3547	40	1065	500	2270	5	1	8018397	289	8.63	0.66	12	0.18	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	5980	-39.80	20230131	2650	35.85	20231024	5980	-39.80	20230131	2650	35.85	20231024	0.66	N	039740	500	40 억	76311	N	N	N	N
23	20231128	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	40	2	1.12	44967340	12537	37.62	3560	3610	3560	4625	2495	3560	3586.77	0.95	-693	3630	3595	3565	3530	3500	3612	3547	40	1065	500	2270	5	1	8018397	289	8.63	0.66	12	0.16	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	5980	-39.80	20230131	2650	35.85	20231024	5980	-39.80	20230131	2650	35.85	20231024	0.66	N	039740	500	40 억	76311	N	N	N	N
24	20231128	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	30	2	0.84	19140035	5351	16.06	3560	3590	3560	4625	2495	3560	3576.91	0.95	-619	3630	3595	3565	3530	3500	3612	3547	40	1065	500	2270	5	1	8018397	288	8.61	0.65	12	0.07	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	5980	-39.97	20230131	2650	35.47	20231024	5980	-39.97	20230131	2650	35.47	20231024	0.66	N	039740	500	40 억	76311	N	N	N	N
25	20231128	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	0	3	0.00	4208745	1182	3.55	3560	3580	3560	4625	2495	3560	3560.70	0.95	97	3630	3595	3565	3530	3500	3612	3547	40	1065	500	2270	5	1	8018397	285	8.54	0.65	12	0.01	417.00	5496.00	5980	20230131	-40.47	2650	20231024	34.34	5980	-40.47	20230131	2650	34.34	20231024	5980	-40.47	20230131	2650	34.34	20231024	0.66	N	039740	500	40 억	76311	N	N	N	N
26	20231127	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	20	2	0.56	118661040	33261	131.64	3540	3600	3535	4600	2480	3540	3567.57	0.95	-176	3576	3557	3526	3507	3476	3567	3517	40	1060	500	2260	5	1	8018397	285	8.54	0.65	12	0.41	417.00	5496.00	5980	20230131	-40.47	2650	20231024	34.34	5980	-40.47	20230131	2650	34.34	20231024	5980	-40.47	20230131	2650	34.34	20231024	0.67	N	039740	500	40 억	76447	N	N	N	N
27	20231127	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3555	15	2	0.42	115432315	32354	128.05	3540	3600	3535	4600	2480	3540	3567.79	0.95	279	3576	3557	3526	3507	3476	3567	3517	40	1060	500	2260	5	1	8018397	285	8.53	0.65	12	0.40	417.00	5496.00	5980	20230131	-40.55	2650	20231024	34.15	5980	-40.55	20230131	2650	34.15	20231024	5980	-40.55	20230131	2650	34.15	20231024	0.67	N	039740	500	40 억	76447	N	N	N	N
28	20231127	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	60	2	1.69	104311675	29238	115.72	3540	3600	3535	4600	2480	3540	3567.67	0.95	-168	3576	3557	3526	3507	3476	3567	3517	40	1060	500	2260	5	1	8018397	289	8.63	0.66	12	0.36	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	5980	-39.80	20230131	2650	35.85	20231024	5980	-39.80	20230131	2650	35.85	20231024	0.67	N	039740	500	40 억	76447	N	N	N	N
29	20231127	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	45	2	1.27	84583510	23740	93.96	3540	3585	3535	4600	2480	3540	3562.91	0.95	-167	3576	3557	3526	3507	3476	3567	3517	40	1060	500	2260	5	1	8018397	287	8.60	0.65	12	0.30	417.00	5496.00	5980	20230131	-40.05	2650	20231024	35.28	5980	-40.05	20230131	2650	35.28	20231024	5980	-40.05	20230131	2650	35.28	20231024	0.67	N	039740	500	40 억	76447	N	N	N	N
30	20231127	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	40	2	1.13	75892410	21314	84.36	3540	3585	3535	4600	2480	3540	3560.68	0.95	-168	3576	3557	3526	3507	3476	3567	3517	40	1060	500	2260	5	1	8018397	287	8.59	0.65	12	0.27	417.00	5496.00	5980	20230131	-40.13	2650	20231024	35.09	5980	-40.13	20230131	2650	35.09	20231024	5980	-40.13	20230131	2650	35.09	20231024	0.67	N	039740	500	40 억	76447	N	N	N	N
31	20231127	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	40	2	1.13	57312335	16120	63.80	3540	3585	3535	4600	2480	3540	3555.36	0.95	91	3576	3557	3526	3507	3476	3567	3517	40	1060	500	2260	5	1	8018397	287	8.59	0.65	12	0.20	417.00	5496.00	5980	20230131	-40.13	2650	20231024	35.09	5980	-40.13	20230131	2650	35.09	20231024	5980	-40.13	20230131	2650	35.09	20231024	0.67	N	039740	500	40 억	76447	N	N	N	N
32	20231127	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	25	2	0.71	42697290	12027	47.60	3540	3570	3535	4600	2480	3540	3550.12	0.95	238	3576	3557	3526	3507	3476	3567	3517	40	1060	500	2260	5	1	8018397	286	8.55	0.65	12	0.15	417.00	5496.00	5980	20230131	-40.38	2650	20231024	34.53	5980	-40.38	20230131	2650	34.53	20231024	5980	-40.38	20230131	2650	34.53	20231024	0.67	N	039740	500	40 억	76447	N	N	N	N
33	20231127	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	25	2	0.71	22152255	6251	24.74	3540	3570	3540	4600	2480	3540	3543.79	0.95	-121	3576	3557	3526	3507	3476	3567	3517	40	1060	500	2260	5	1	8018397	286	8.55	0.65	12	0.08	417.00	5496.00	5980	20230131	-40.38	2650	20231024	34.53	5980	-40.38	20230131	2650	34.53	20231024	5980	-40.38	20230131	2650	34.53	20231024	0.67	N	039740	500	40 억	76447	N	N	N	N
34	20231124	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	45	2	1.29	89167670	25267	121.54	3495	3545	3495	4540	2450	3495	3529.17	0.95	1238	3571	3532	3501	3462	3431	3552	3482	40	1045	500	2230	5	1	8018397	284	8.49	0.64	12	0.32	417.00	5496.00	5980	20230131	-40.80	2650	20231024	33.58	5980	-40.80	20230131	2650	33.58	20231024	5980	-40.80	20230131	2650	33.58	20231024	0.67	N	039740	500	40 억	75865	N	N	N	N
35	20231124	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	45	2	1.29	73845975	20941	100.73	3495	3545	3495	4540	2450	3495	3526.56	0.95	981	3571	3532	3501	3462	3431	3552	3482	40	1045	500	2230	5	1	8018397	284	8.49	0.64	12	0.26	417.00	5496.00	5980	20230131	-40.80	2650	20231024	33.58	5980	-40.80	20230131	2650	33.58	20231024	5980	-40.80	20230131	2650	33.58	20231024	0.67	N	039740	500	40 억	75865	N	N	N	N
36	20231124	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	45	2	1.29	52011930	14766	71.03	3495	3545	3495	4540	2450	3495	3522.63	0.95	1317	3571	3532	3501	3462	3431	3552	3482	40	1045	500	2230	5	1	8018397	284	8.49	0.64	12	0.18	417.00	5496.00	5980	20230131	-40.80	2650	20231024	33.58	5980	-40.80	20230131	2650	33.58	20231024	5980	-40.80	20230131	2650	33.58	20231024	0.67	N	039740	500	40 억	75865	N	N	N	N
37	20231124	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	25	2	0.72	45237595	12847	61.80	3495	3545	3495	4540	2450	3495	3521.49	0.95	1334	3571	3532	3501	3462	3431	3552	3482	40	1045	500	2230	5	1	8018397	282	8.44	0.64	12	0.16	417.00	5496.00	5980	20230131	-41.14	2650	20231024	32.83	5980	-41.14	20230131	2650	32.83	20231024	5980	-41.14	20230131	2650	32.83	20231024	0.67	N	039740	500	40 억	75865	N	N	N	N
38	20231124	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	40	2	1.14	43804005	12440	59.84	3495	3545	3495	4540	2450	3495	3521.47	0.95	1349	3571	3532	3501	3462	3431	3552	3482	40	1045	500	2230	5	1	8018397	283	8.48	0.64	12	0.16	417.00	5496.00	5980	20230131	-40.89	2650	20231024	33.40	5980	-40.89	20230131	2650	33.40	20231024	5980	-40.89	20230131	2650	33.40	20231024	0.67	N	039740	500	40 억	75865	N	N	N	N
39	20231124	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	45	2	1.29	36865940	10478	50.40	3495	3540	3495	4540	2450	3495	3518.67	0.95	1310	3571	3532	3501	3462	3431	3552	3482	40	1045	500	2230	5	1	8018397	284	8.49	0.64	12	0.13	417.00	5496.00	5980	20230131	-40.80	2650	20231024	33.58	5980	-40.80	20230131	2650	33.58	20231024	5980	-40.80	20230131	2650	33.58	20231024	0.67	N	039740	500	40 억	75865	N	N	N	N
40	20231124	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	25	2	0.72	26508535	7546	36.30	3495	3540	3495	4540	2450	3495	3513.20	0.95	691	3571	3532	3501	3462	3431	3552	3482	40	1045	500	2230	5	1	8018397	282	8.44	0.64	12	0.09	417.00	5496.00	5980	20230131	-41.14	2650	20231024	32.83	5980	-41.14	20230131	2650	32.83	20231024	5980	-41.14	20230131	2650	32.83	20231024	0.67	N	039740	500	40 억	75865	N	N	N	N
41	20231124	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	10	2	0.29	6520675	1864	8.97	3495	3510	3495	4540	2450	3495	3498.43	0.95	581	3571	3532	3501	3462	3431	3552	3482	40	1045	500	2230	5	1	8018397	281	8.41	0.64	12	0.02	417.00	5496.00	5980	20230131	-41.39	2650	20231024	32.26	5980	-41.39	20230131	2650	32.26	20231024	5980	-41.39	20230131	2650	32.26	20231024	0.67	N	039740	500	40 억	75865	N	N	N	N
42	20231123	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3495	25	2	0.72	73050695	20788	78.30	3470	3540	3470	4510	2430	3470	3514.08	0.97	-2250	3583	3526	3498	3441	3413	3512	3427	40	1040	500	2220	5	1	8018397	280	8.38	0.64	12	0.26	417.00	5496.00	5980	20230131	-41.56	2650	20231024	31.89	5980	-41.56	20230131	2650	31.89	20231024	5980	-41.56	20230131	2650	31.89	20231024	0.78	N	039740	500	40 억	78114	N	N	N	N
43	20231123	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	55	2	1.59	66019325	18787	70.77	3470	3540	3470	4510	2430	3470	3514.10	0.97	-2007	3583	3526	3498	3441	3413	3512	3427	40	1040	500	2220	5	1	8018397	283	8.45	0.64	12	0.23	417.00	5496.00	5980	20230131	-41.05	2650	20231024	33.02	5980	-41.05	20230131	2650	33.02	20231024	5980	-41.05	20230131	2650	33.02	20231024	0.78	N	039740	500	40 억	78114	N	N	N	N
44	20231123	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3530	60	2	1.73	57143275	16267	61.27	3470	3540	3470	4510	2430	3470	3512.83	0.97	-1095	3583	3526	3498	3441	3413	3512	3427	40	1040	500	2220	5	1	8018397	283	8.47	0.64	12	0.20	417.00	5496.00	5980	20230131	-40.97	2650	20231024	33.21	5980	-40.97	20230131	2650	33.21	20231024	5980	-40.97	20230131	2650	33.21	20231024	0.78	N	039740	500	40 억	78114	N	N	N	N
45	20231123	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3530	60	2	1.73	51572010	14681	55.30	3470	3540	3470	4510	2430	3470	3512.84	0.97	-828	3583	3526	3498	3441	3413	3512	3427	40	1040	500	2220	5	1	8018397	283	8.47	0.64	12	0.18	417.00	5496.00	5980	20230131	-40.97	2650	20231024	33.21	5980	-40.97	20230131	2650	33.21	20231024	5980	-40.97	20230131	2650	33.21	20231024	0.78	N	039740	500	40 억	78114	N	N	N	N
46	20231123	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	65	2	1.87	45539345	12960	48.82	3470	3540	3470	4510	2430	3470	3513.84	0.97	-1105	3583	3526	3498	3441	3413	3512	3427	40	1040	500	2220	5	1	8018397	283	8.48	0.64	12	0.16	417.00	5496.00	5980	20230131	-40.89	2650	20231024	33.40	5980	-40.89	20230131	2650	33.40	20231024	5980	-40.89	20230131	2650	33.40	20231024	0.78	N	039740	500	40 억	78114	N	N	N	N
47	20231123	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3530	60	2	1.73	38778240	11045	41.60	3470	3540	3470	4510	2430	3470	3510.93	0.97	-1084	3583	3526	3498	3441	3413	3512	3427	40	1040	500	2220	5	1	8018397	283	8.47	0.64	12	0.14	417.00	5496.00	5980	20230131	-40.97	2650	20231024	33.21	5980	-40.97	20230131	2650	33.21	20231024	5980	-40.97	20230131	2650	33.21	20231024	0.78	N	039740	500	40 억	78114	N	N	N	N
48	20231123	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	65	2	1.87	26113480	7450	28.06	3470	3540	3470	4510	2430	3470	3505.17	0.97	-794	3583	3526	3498	3441	3413	3512	3427	40	1040	500	2220	5	1	8018397	283	8.48	0.64	12	0.09	417.00	5496.00	5980	20230131	-40.89	2650	20231024	33.40	5980	-40.89	20230131	2650	33.40	20231024	5980	-40.89	20230131	2650	33.40	20231024	0.78	N	039740	500	40 억	78114	N	N	N	N
49	20231123	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	55	2	1.59	10455220	3013	11.35	3470	3525	3470	4510	2430	3470	3470.04	0.97	-2	3583	3526	3498	3441	3413	3512	3427	40	1040	500	2220	5	1	8018397	283	8.45	0.64	12	0.04	417.00	5496.00	5980	20230131	-41.05	2650	20231024	33.02	5980	-41.05	20230131	2650	33.02	20231024	5980	-41.05	20230131	2650	33.02	20231024	0.78	N	039740	500	40 억	78114	N	N	N	N
50	20231122	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-35	5	-1.00	93236975	26548	69.79	3505	3555	3470	4555	2455	3505	3512.04	1.01	-2434	3598	3551	3508	3461	3418	3530	3440	40	1050	500	2240	5	1	8018397	278	8.32	0.63	12	0.33	417.00	5496.00	5980	20230131	-41.97	2650	20231024	30.94	5980	-41.97	20230131	2650	30.94	20231024	5980	-41.97	20230131	2650	30.94	20231024	0.78	N	039740	500	40 억	80863	N	N	N	N
51	20231122	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3515	10	2	0.29	87165030	24799	65.20	3505	3555	3485	4555	2455	3505	3514.86	1.01	-2699	3598	3551	3508	3461	3418	3530	3440	40	1050	500	2240	5	1	8018397	282	8.43	0.64	12	0.31	417.00	5496.00	5980	20230131	-41.22	2650	20231024	32.64	5980	-41.22	20230131	2650	32.64	20231024	5980	-41.22	20230131	2650	32.64	20231024	0.78	N	039740	500	40 억	80863	N	N	N	N
52	20231122	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3510	5	2	0.14	78328935	22279	58.57	3505	3555	3485	4555	2455	3505	3515.82	1.01	-2128	3598	3551	3508	3461	3418	3530	3440	40	1050	500	2240	5	1	8018397	281	8.42	0.64	12	0.28	417.00	5496.00	5980	20230131	-41.30	2650	20231024	32.45	5980	-41.30	20230131	2650	32.45	20231024	5980	-41.30	20230131	2650	32.45	20231024	0.78	N	039740	500	40 억	80863	N	N	N	N
53	20231122	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3510	5	2	0.14	75605245	21502	56.53	3505	3555	3485	4555	2455	3505	3516.20	1.01	-2108	3598	3551	3508	3461	3418	3530	3440	40	1050	500	2240	5	1	8018397	281	8.42	0.64	12	0.27	417.00	5496.00	5980	20230131	-41.30	2650	20231024	32.45	5980	-41.30	20230131	2650	32.45	20231024	5980	-41.30	20230131	2650	32.45	20231024	0.78	N	039740	500	40 억	80863	N	N	N	N
54	20231122	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	0	3	0.00	67801890	19281	50.69	3505	3555	3485	4555	2455	3505	3516.51	1.01	-2048	3598	3551	3508	3461	3418	3530	3440	40	1050	500	2240	5	1	8018397	281	8.41	0.64	12	0.24	417.00	5496.00	5980	20230131	-41.39	2650	20231024	32.26	5980	-41.39	20230131	2650	32.26	20231024	5980	-41.39	20230131	2650	32.26	20231024	0.78	N	039740	500	40 억	80863	N	N	N	N
55	20231122	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	0	3	0.00	49912260	14181	37.28	3505	3555	3490	4555	2455	3505	3519.66	1.01	-1822	3598	3551	3508	3461	3418	3530	3440	40	1050	500	2240	5	1	8018397	281	8.41	0.64	12	0.18	417.00	5496.00	5980	20230131	-41.39	2650	20231024	32.26	5980	-41.39	20230131	2650	32.26	20231024	5980	-41.39	20230131	2650	32.26	20231024	0.78	N	039740	500	40 억	80863	N	N	N	N
56	20231122	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	0	3	0.00	37179345	10564	27.77	3505	3555	3490	4555	2455	3505	3519.44	1.01	-1456	3598	3551	3508	3461	3418	3530	3440	40	1050	500	2240	5	1	8018397	281	8.41	0.64	12	0.13	417.00	5496.00	5980	20230131	-41.39	2650	20231024	32.26	5980	-41.39	20230131	2650	32.26	20231024	5980	-41.39	20230131	2650	32.26	20231024	0.78	N	039740	500	40 억	80863	N	N	N	N
57	20231122	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	15	2	0.43	10446365	2980	7.83	3505	3530	3505	4555	2455	3505	3505.49	1.01	-1	3598	3551	3508	3461	3418	3530	3440	40	1050	500	2240	5	1	8018397	282	8.44	0.64	12	0.04	417.00	5496.00	5980	20230131	-41.14	2650	20231024	32.83	5980	-41.14	20230131	2650	32.83	20231024	5980	-41.14	20230131	2650	32.83	20231024	0.78	N	039740	500	40 억	80863	N	N	N	N
58	20231121	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	30	2	0.86	133313940	38033	55.24	3550	3555	3465	4515	2435	3475	3505.22	1.03	-1633	3565	3520	3475	3430	3385	3542	3452	40	1040	500	2220	5	1	8018397	281	8.41	0.64	12	0.47	417.00	5496.00	5980	20230131	-41.39	2650	20231024	32.26	5980	-41.39	20230131	2650	32.26	20231024	5980	-41.39	20230131	2650	32.26	20231024	0.79	N	039740	500	40 억	82365	N	N	N	N
59	20231121	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3515	40	2	1.15	124216980	35441	51.48	3550	3555	3465	4515	2435	3475	3504.89	1.03	-1611	3565	3520	3475	3430	3385	3542	3452	40	1040	500	2220	5	1	8018397	282	8.43	0.64	12	0.44	417.00	5496.00	5980	20230131	-41.22	2650	20231024	32.64	5980	-41.22	20230131	2650	32.64	20231024	5980	-41.22	20230131	2650	32.64	20231024	0.79	N	039740	500	40 억	82365	N	N	N	N
60	20231121	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	60	2	1.73	117238290	33466	48.61	3550	3555	3465	4515	2435	3475	3503.21	1.03	-1368	3565	3520	3475	3430	3385	3542	3452	40	1040	500	2220	5	1	8018397	283	8.48	0.64	12	0.42	417.00	5496.00	5980	20230131	-40.89	2650	20231024	33.40	5980	-40.89	20230131	2650	33.40	20231024	5980	-40.89	20230131	2650	33.40	20231024	0.79	N	039740	500	40 억	82365	N	N	N	N
61	20231121	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3530	55	2	1.58	102115425	29175	42.38	3550	3555	3465	4515	2435	3475	3500.10	1.03	-1200	3565	3520	3475	3430	3385	3542	3452	40	1040	500	2220	5	1	8018397	283	8.47	0.64	12	0.36	417.00	5496.00	5980	20230131	-40.97	2650	20231024	33.21	5980	-40.97	20230131	2650	33.21	20231024	5980	-40.97	20230131	2650	33.21	20231024	0.79	N	039740	500	40 억	82365	N	N	N	N
62	20231121	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3515	40	2	1.15	92564950	26463	38.44	3550	3555	3465	4515	2435	3475	3497.90	1.03	-1143	3565	3520	3475	3430	3385	3542	3452	40	1040	500	2220	5	1	8018397	282	8.43	0.64	12	0.33	417.00	5496.00	5980	20230131	-41.22	2650	20231024	32.64	5980	-41.22	20230131	2650	32.64	20231024	5980	-41.22	20230131	2650	32.64	20231024	0.79	N	039740	500	40 억	82365	N	N	N	N
63	20231121	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	45	2	1.29	85938990	24572	35.69	3550	3555	3465	4515	2435	3475	3497.44	1.03	-1132	3565	3520	3475	3430	3385	3542	3452	40	1040	500	2220	5	1	8018397	282	8.44	0.64	12	0.31	417.00	5496.00	5980	20230131	-41.14	2650	20231024	32.83	5980	-41.14	20230131	2650	32.83	20231024	5980	-41.14	20230131	2650	32.83	20231024	0.79	N	039740	500	40 억	82365	N	N	N	N
64	20231121	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3515	40	2	1.15	65222720	18702	27.16	3550	3555	3465	4515	2435	3475	3487.47	1.03	-1033	3565	3520	3475	3430	3385	3542	3452	40	1040	500	2220	5	1	8018397	282	8.43	0.64	12	0.23	417.00	5496.00	5980	20230131	-41.22	2650	20231024	32.64	5980	-41.22	20230131	2650	32.64	20231024	5980	-41.22	20230131	2650	32.64	20231024	0.79	N	039740	500	40 억	82365	N	N	N	N
65	20231121	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	45	2	1.29	11410910	3255	4.73	3550	3550	3475	4515	2435	3475	3505.66	1.03	-353	3565	3520	3475	3430	3385	3542	3452	40	1040	500	2220	5	1	8018397	282	8.44	0.64	12	0.04	417.00	5496.00	5980	20230131	-41.14	2650	20231024	32.83	5980	-41.14	20230131	2650	32.83	20231024	5980	-41.14	20230131	2650	32.83	20231024	0.79	N	039740	500	40 억	82365	N	N	N	N
66	20231120	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	10	2	0.29	239047190	68847	63.48	3465	3520	3430	4500	2430	3465	3472.15	1.09	-4629	3571	3517	3411	3357	3251	3545	3385	40	1035	500	2210	5	1	8018397	279	8.33	0.63	12	0.86	417.00	5496.00	5980	20230131	-41.89	2650	20231024	31.13	5980	-41.89	20230131	2650	31.13	20231024	5980	-41.89	20230131	2650	31.13	20231024	0.79	N	039740	500	40 억	87197	N	N	N	N
67	20231120	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	40	2	1.15	234426345	67518	62.25	3465	3520	3430	4500	2430	3465	3472.06	1.09	-4516	3571	3517	3411	3357	3251	3545	3385	40	1035	500	2210	5	1	8018397	281	8.41	0.64	12	0.84	417.00	5496.00	5980	20230131	-41.39	2650	20231024	32.26	5980	-41.39	20230131	2650	32.26	20231024	5980	-41.39	20230131	2650	32.26	20231024	0.79	N	039740	500	40 억	87197	N	N	N	N
68	20231120	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	15	2	0.43	193677180	55820	51.47	3465	3500	3430	4500	2430	3465	3469.67	1.09	-3121	3571	3517	3411	3357	3251	3545	3385	40	1035	500	2210	5	1	8018397	279	8.35	0.63	12	0.70	417.00	5496.00	5980	20230131	-41.81	2650	20231024	31.32	5980	-41.81	20230131	2650	31.32	20231024	5980	-41.81	20230131	2650	31.32	20231024	0.79	N	039740	500	40 억	87197	N	N	N	N
69	20231120	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	5	2	0.14	153657695	44325	40.87	3465	3490	3430	4500	2430	3465	3466.61	1.09	-3044	3571	3517	3411	3357	3251	3545	3385	40	1035	500	2210	5	1	8018397	278	8.32	0.63	12	0.55	417.00	5496.00	5980	20230131	-41.97	2650	20231024	30.94	5980	-41.97	20230131	2650	30.94	20231024	5980	-41.97	20230131	2650	30.94	20231024	0.79	N	039740	500	40 억	87197	N	N	N	N
70	20231120	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	5	2	0.14	139357685	40210	37.07	3465	3490	3430	4500	2430	3465	3465.75	1.09	-2760	3571	3517	3411	3357	3251	3545	3385	40	1035	500	2210	5	1	8018397	278	8.32	0.63	12	0.50	417.00	5496.00	5980	20230131	-41.97	2650	20231024	30.94	5980	-41.97	20230131	2650	30.94	20231024	5980	-41.97	20230131	2650	30.94	20231024	0.79	N	039740	500	40 억	87197	N	N	N	N
71	20231120	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	5	2	0.14	127475550	36790	33.92	3465	3490	3430	4500	2430	3465	3464.95	1.09	-2244	3571	3517	3411	3357	3251	3545	3385	40	1035	500	2210	5	1	8018397	278	8.32	0.63	12	0.46	417.00	5496.00	5980	20230131	-41.97	2650	20231024	30.94	5980	-41.97	20230131	2650	30.94	20231024	5980	-41.97	20230131	2650	30.94	20231024	0.79	N	039740	500	40 억	87197	N	N	N	N
72	20231120	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	-10	5	-0.29	99610870	28762	26.52	3465	3485	3430	4500	2430	3465	3463.28	1.09	-1483	3571	3517	3411	3357	3251	3545	3385	40	1035	500	2210	5	1	8018397	277	8.29	0.63	12	0.36	417.00	5496.00	5980	20230131	-42.22	2650	20231024	30.38	5980	-42.22	20230131	2650	30.38	20231024	5980	-42.22	20230131	2650	30.38	20231024	0.79	N	039740	500	40 억	87197	N	N	N	N
73	20231120	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	15	2	0.43	27274775	7863	7.25	3465	3485	3465	4500	2430	3465	3468.75	1.09	-502	3571	3517	3411	3357	3251	3545	3385	40	1035	500	2210	5	1	8018397	279	8.35	0.63	12	0.10	417.00	5496.00	5980	20230131	-41.81	2650	20231024	31.32	5980	-41.81	20230131	2650	31.32	20231024	5980	-41.81	20230131	2650	31.32	20231024	0.79	N	039740	500	40 억	87197	N	N	N	N
74	20231117	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	175	2	5.32	361495335	106925	66.42	3340	3465	3305	4275	2305	3290	3380.79	1.08	555	3410	3350	3240	3180	3070	3380	3210	40	985	500	2100	5	1	8018397	278	8.31	0.63	12	1.33	417.00	5496.00	5980	20230131	-42.06	2650	20231024	30.75	5980	-42.06	20230131	2650	30.75	20231024	5980	-42.06	20230131	2650	30.75	20231024	0.79	N	039740	500	40 억	86607	N	N	N	N
75	20231117	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	125	2	3.80	342919515	101559	63.09	3340	3435	3305	4275	2305	3290	3376.55	1.08	603	3410	3350	3240	3180	3070	3380	3210	40	985	500	2100	5	1	8018397	274	8.19	0.62	12	1.27	417.00	5496.00	5980	20230131	-42.89	2650	20231024	28.87	5980	-42.89	20230131	2650	28.87	20231024	5980	-42.89	20230131	2650	28.87	20231024	0.79	N	039740	500	40 억	86607	N	N	N	N
76	20231117	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	85	2	2.58	310680505	92092	57.21	3340	3420	3305	4275	2305	3290	3373.59	1.08	1311	3410	3350	3240	3180	3070	3380	3210	40	985	500	2100	5	1	8018397	271	8.09	0.61	12	1.15	417.00	5496.00	5980	20230131	-43.56	2650	20231024	27.36	5980	-43.56	20230131	2650	27.36	20231024	5980	-43.56	20230131	2650	27.36	20231024	0.79	N	039740	500	40 억	86607	N	N	N	N
77	20231117	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	110	2	3.34	238716260	70906	44.05	3340	3400	3305	4275	2305	3290	3366.66	1.08	596	3410	3350	3240	3180	3070	3380	3210	40	985	500	2100	5	1	8018397	273	8.15	0.62	12	0.88	417.00	5496.00	5980	20230131	-43.14	2650	20231024	28.30	5980	-43.14	20230131	2650	28.30	20231024	5980	-43.14	20230131	2650	28.30	20231024	0.79	N	039740	500	40 억	86607	N	N	N	N
78	20231117	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	100	2	3.04	190611295	56724	35.24	3340	3400	3305	4275	2305	3290	3360.33	1.08	147	3410	3350	3240	3180	3070	3380	3210	40	985	500	2100	5	1	8018397	272	8.13	0.62	12	0.71	417.00	5496.00	5980	20230131	-43.31	2650	20231024	27.92	5980	-43.31	20230131	2650	27.92	20231024	5980	-43.31	20230131	2650	27.92	20231024	0.79	N	039740	500	40 억	86607	N	N	N	N
79	20231117	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	85	2	2.58	167753415	49974	31.05	3340	3400	3305	4275	2305	3290	3356.81	1.08	382	3410	3350	3240	3180	3070	3380	3210	40	985	500	2100	5	1	8018397	271	8.09	0.61	12	0.62	417.00	5496.00	5980	20230131	-43.56	2650	20231024	27.36	5980	-43.56	20230131	2650	27.36	20231024	5980	-43.56	20230131	2650	27.36	20231024	0.79	N	039740	500	40 억	86607	N	N	N	N
80	20231117	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	105	2	3.19	152140210	45360	28.18	3340	3400	3305	4275	2305	3290	3354.06	1.08	165	3410	3350	3240	3180	3070	3380	3210	40	985	500	2100	5	1	8018397	272	8.14	0.62	12	0.57	417.00	5496.00	5980	20230131	-43.23	2650	20231024	28.11	5980	-43.23	20230131	2650	28.11	20231024	5980	-43.23	20230131	2650	28.11	20231024	0.79	N	039740	500	40 억	86607	N	N	N	N
81	20231117	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	40	2	1.22	17322030	5201	3.23	3340	3350	3305	4275	2305	3290	3330.52	1.08	-263	3410	3350	3240	3180	3070	3380	3210	40	985	500	2100	5	1	8018397	267	7.99	0.61	12	0.06	417.00	5496.00	5980	20230131	-44.31	2650	20231024	25.66	5980	-44.31	20230131	2650	25.66	20231024	5980	-44.31	20230131	2650	25.66	20231024	0.79	N	039740	500	40 억	86607	N	N	N	N
82	20231116	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	220	2	7.21	511336990	158081	200.42	3135	3300	3130	3965	2135	3050	3234.65	1.04	3354	3230	3140	3035	2945	2840	3185	2990	40	915	500	1950	5	1	8018397	262	7.84	0.59	12	1.97	417.00	5496.00	5980	20230131	-45.32	2650	20231024	23.40	5980	-45.32	20230131	2650	23.40	20231024	5980	-45.32	20230131	2650	23.40	20231024	0.79	N	039740	500	40 억	83186	N	N	N	N
83	20231116	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	245	2	8.03	490894720	151843	192.52	3135	3300	3130	3965	2135	3050	3232.91	1.04	3307	3230	3140	3035	2945	2840	3185	2990	40	915	500	1950	5	1	8018397	264	7.90	0.60	12	1.89	417.00	5496.00	5980	20230131	-44.90	2650	20231024	24.34	5980	-44.90	20230131	2650	24.34	20231024	5980	-44.90	20230131	2650	24.34	20231024	0.79	N	039740	500	40 억	83186	N	N	N	N
84	20231116	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	215	2	7.05	410083280	127243	161.33	3135	3280	3130	3965	2135	3050	3222.84	1.04	2872	3230	3140	3035	2945	2840	3185	2990	40	915	500	1950	5	1	8018397	262	7.83	0.59	12	1.59	417.00	5496.00	5980	20230131	-45.40	2650	20231024	23.21	5980	-45.40	20230131	2650	23.21	20231024	5980	-45.40	20230131	2650	23.21	20231024	0.79	N	039740	500	40 억	83186	N	N	N	N
85	20231116	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	220	2	7.21	393900800	122281	155.04	3135	3280	3130	3965	2135	3050	3221.28	1.04	2913	3230	3140	3035	2945	2840	3185	2990	40	915	500	1950	5	1	8018397	262	7.84	0.59	12	1.53	417.00	5496.00	5980	20230131	-45.32	2650	20231024	23.40	5980	-45.32	20230131	2650	23.40	20231024	5980	-45.32	20230131	2650	23.40	20231024	0.79	N	039740	500	40 억	83186	N	N	N	N
86	20231116	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	205	2	6.72	359544340	111779	141.72	3135	3280	3130	3965	2135	3050	3216.56	1.04	2829	3230	3140	3035	2945	2840	3185	2990	40	915	500	1950	5	1	8018397	261	7.81	0.59	12	1.39	417.00	5496.00	5980	20230131	-45.57	2650	20231024	22.83	5980	-45.57	20230131	2650	22.83	20231024	5980	-45.57	20230131	2650	22.83	20231024	0.79	N	039740	500	40 억	83186	N	N	N	N
87	20231116	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	190	2	6.23	306375775	95467	121.04	3135	3280	3130	3965	2135	3050	3209.23	1.04	572	3230	3140	3035	2945	2840	3185	2990	40	915	500	1950	5	1	8018397	260	7.77	0.59	12	1.19	417.00	5496.00	5980	20230131	-45.82	2650	20231024	22.26	5980	-45.82	20230131	2650	22.26	20231024	5980	-45.82	20230131	2650	22.26	20231024	0.79	N	039740	500	40 억	83186	N	N	N	N
88	20231116	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	155	2	5.08	97290190	30432	38.58	3135	3250	3130	3965	2135	3050	3196.97	1.04	110	3230	3140	3035	2945	2840	3185	2990	40	915	500	1950	5	1	8018397	257	7.69	0.58	12	0.38	417.00	5496.00	5980	20230131	-46.40	2650	20231024	20.94	5980	-46.40	20230131	2650	20.94	20231024	5980	-46.40	20230131	2650	20.94	20231024	0.79	N	039740	500	40 억	83186	N	N	N	N
89	20231116	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	0	3	0.00	0	0	0.00	0	0	0	3965	2135	3050	0.00	1.04	0	3230	3140	3035	2945	2840	3185	2990	40	915	500	1950	5	1	8018397	245	7.31	0.55	12	0.00	417.00	5496.00	5980	20230131	-49.00	2650	20231024	15.09	5980	-49.00	20230131	2650	15.09	20231024	5980	-49.00	20230131	2650	15.09	20231024	0.79	N	039740	500	40 억	83186	N	N	N	N
90	20231115	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	130	2	4.45	239206200	78853	721.44	2980	3125	2930	3795	2045	2920	3033.57	1.03	10150	3000	2960	2880	2840	2760	2980	2860	40	875	500	1860	5	1	8018397	245	7.31	0.55	12	0.98	417.00	5496.00	5980	20230131	-49.00	2650	20231024	15.09	5980	-49.00	20230131	2650	15.09	20231024	5980	-49.00	20230131	2650	15.09	20231024	0.86	N	039740	500	40 억	82753	N	N	N	N
91	20231115	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	190	2	6.51	225659765	74467	681.31	2980	3110	2930	3795	2045	2920	3030.33	1.03	10062	3000	2960	2880	2840	2760	2980	2860	40	875	500	1860	5	1	8018397	249	7.46	0.57	12	0.93	417.00	5496.00	5980	20230131	-47.99	2650	20231024	17.36	5980	-47.99	20230131	2650	17.36	20231024	5980	-47.99	20230131	2650	17.36	20231024	0.86	N	039740	500	40 억	82753	N	N	N	N
92	20231115	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	160	2	5.48	207766870	68692	628.47	2980	3100	2930	3795	2045	2920	3024.62	1.03	9858	3000	2960	2880	2840	2760	2980	2860	40	875	500	1860	5	1	8018397	247	7.39	0.56	12	0.86	417.00	5496.00	5980	20230131	-48.49	2650	20231024	16.23	5980	-48.49	20230131	2650	16.23	20231024	5980	-48.49	20230131	2650	16.23	20231024	0.86	N	039740	500	40 억	82753	N	N	N	N
93	20231115	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	150	2	5.14	203280335	67230	615.10	2980	3100	2930	3795	2045	2920	3023.66	1.03	9792	3000	2960	2880	2840	2760	2980	2860	40	875	500	1860	5	1	8018397	246	7.36	0.56	12	0.84	417.00	5496.00	5980	20230131	-48.66	2650	20231024	15.85	5980	-48.66	20230131	2650	15.85	20231024	5980	-48.66	20230131	2650	15.85	20231024	0.86	N	039740	500	40 억	82753	N	N	N	N
94	20231115	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	145	2	4.97	187071665	61935	566.65	2980	3100	2930	3795	2045	2920	3020.45	1.03	9732	3000	2960	2880	2840	2760	2980	2860	40	875	500	1860	5	1	8018397	246	7.35	0.56	12	0.77	417.00	5496.00	5980	20230131	-48.75	2650	20231024	15.66	5980	-48.75	20230131	2650	15.66	20231024	5980	-48.75	20230131	2650	15.66	20231024	0.86	N	039740	500	40 억	82753	N	N	N	N
95	20231115	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	155	2	5.31	155204225	51474	470.94	2980	3100	2930	3795	2045	2920	3015.20	1.03	9638	3000	2960	2880	2840	2760	2980	2860	40	875	500	1860	5	1	8018397	247	7.37	0.56	12	0.64	417.00	5496.00	5980	20230131	-48.58	2650	20231024	16.04	5980	-48.58	20230131	2650	16.04	20231024	5980	-48.58	20230131	2650	16.04	20231024	0.86	N	039740	500	40 억	82753	N	N	N	N
96	20231115	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	150	2	5.14	112469065	37526	343.33	2980	3100	2930	3795	2045	2920	2997.10	1.03	9783	3000	2960	2880	2840	2760	2980	2860	40	875	500	1860	5	1	8018397	246	7.36	0.56	12	0.47	417.00	5496.00	5980	20230131	-48.66	2650	20231024	15.85	5980	-48.66	20230131	2650	15.85	20231024	5980	-48.66	20230131	2650	15.85	20231024	0.86	N	039740	500	40 억	82753	N	N	N	N
97	20231115	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	55	2	1.88	11127890	3736	34.18	2980	2980	2970	3795	2045	2920	2978.56	1.03	2397	3000	2960	2880	2840	2760	2980	2860	40	875	500	1860	5	1	8018397	239	7.13	0.54	12	0.05	417.00	5496.00	5980	20230131	-50.25	2650	20231024	12.26	5980	-50.25	20230131	2650	12.26	20231024	5980	-50.25	20230131	2650	12.26	20231024	0.86	N	039740	500	40 억	82753	N	N	N	N
98	20231114	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	50	2	1.74	31407040	10930	65.72	2840	2920	2800	3730	2010	2870	2873.47	1.03	2	2936	2902	2851	2817	2766	2920	2835	40	860	500	1830	5	1	8018397	234	7.00	0.53	12	0.14	417.00	5496.00	5980	20230131	-51.17	2650	20231024	10.19	5980	-51.17	20230131	2650	10.19	20231024	5980	-51.17	20230131	2650	10.19	20231024	0.84	N	039740	500	40 억	82738	N	N	N	N
99	20231114	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	50	2	1.74	28427810	9909	59.58	2840	2920	2800	3730	2010	2870	2868.89	1.03	1	2936	2902	2851	2817	2766	2920	2835	40	860	500	1830	5	1	8018397	234	7.00	0.53	12	0.12	417.00	5496.00	5980	20230131	-51.17	2650	20231024	10.19	5980	-51.17	20230131	2650	10.19	20231024	5980	-51.17	20230131	2650	10.19	20231024	0.84	N	039740	500	40 억	82738	N	N	N	N
100	20231114	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	25	2	0.87	22947210	8030	48.28	2840	2920	2800	3730	2010	2870	2857.68	1.03	23	2936	2902	2851	2817	2766	2920	2835	40	860	500	1830	5	1	8018397	232	6.94	0.53	12	0.10	417.00	5496.00	5980	20230131	-51.59	2650	20231024	9.25	5980	-51.59	20230131	2650	9.25	20231024	5980	-51.59	20230131	2650	9.25	20231024	0.84	N	039740	500	40 억	82738	N	N	N	N
101	20231114	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	25	2	0.87	21851330	7652	46.01	2840	2900	2800	3730	2010	2870	2855.64	1.03	38	2936	2902	2851	2817	2766	2920	2835	40	860	500	1830	5	1	8018397	232	6.94	0.53	12	0.10	417.00	5496.00	5980	20230131	-51.59	2650	20231024	9.25	5980	-51.59	20230131	2650	9.25	20231024	5980	-51.59	20230131	2650	9.25	20231024	0.84	N	039740	500	40 억	82738	N	N	N	N
102	20231114	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-15	5	-0.52	14703355	5166	31.06	2840	2870	2800	3730	2010	2870	2846.18	1.03	228	2936	2902	2851	2817	2766	2920	2835	40	860	500	1830	5	1	8018397	229	6.85	0.52	12	0.06	417.00	5496.00	5980	20230131	-52.26	2650	20231024	7.74	5980	-52.26	20230131	2650	7.74	20231024	5980	-52.26	20230131	2650	7.74	20231024	0.84	N	039740	500	40 억	82738	N	N	N	N
103	20231114	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-15	5	-0.52	14462210	5081	30.55	2840	2870	2800	3730	2010	2870	2846.33	1.03	230	2936	2902	2851	2817	2766	2920	2835	40	860	500	1830	5	1	8018397	229	6.85	0.52	12	0.06	417.00	5496.00	5980	20230131	-52.26	2650	20231024	7.74	5980	-52.26	20230131	2650	7.74	20231024	5980	-52.26	20230131	2650	7.74	20231024	0.84	N	039740	500	40 억	82738	N	N	N	N
104	20231114	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-45	5	-1.57	13539855	4757	28.60	2840	2870	2800	3730	2010	2870	2846.30	1.03	421	2936	2902	2851	2817	2766	2920	2835	40	860	500	1830	5	1	8018397	227	6.77	0.51	12	0.06	417.00	5496.00	5980	20230131	-52.76	2650	20231024	6.60	5980	-52.76	20230131	2650	6.60	20231024	5980	-52.76	20230131	2650	6.60	20231024	0.84	N	039740	500	40 억	82738	N	N	N	N
105	20231114	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-45	5	-1.57	2350530	828	4.98	2840	2840	2825	3730	2010	2870	2838.80	1.03	-144	2936	2902	2851	2817	2766	2920	2835	40	860	500	1830	5	1	8018397	227	6.77	0.51	12	0.01	417.00	5496.00	5980	20230131	-52.76	2650	20231024	6.60	5980	-52.76	20230131	2650	6.60	20231024	5980	-52.76	20230131	2650	6.60	20231024	0.84	N	039740	500	40 억	82738	N	N	N	N
106	20231113	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-15	5	-0.52	47282580	16631	99.92	2845	2885	2800	3750	2020	2885	2843.04	1.04	-363	3001	2942	2886	2827	2771	2915	2800	40	865	500	1840	5	1	8018397	230	6.88	0.52	12	0.21	417.00	5496.00	5980	20230131	-52.01	2650	20231024	8.30	5980	-52.01	20230131	2650	8.30	20231024	5980	-52.01	20230131	2650	8.30	20231024	0.80	N	039740	500	40 억	83096	N	N	N	N
107	20231113	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-35	5	-1.21	39294745	13808	82.96	2845	2885	2815	3750	2020	2885	2845.80	1.04	-322	3001	2942	2886	2827	2771	2915	2800	40	865	500	1840	5	1	8018397	229	6.83	0.52	12	0.17	417.00	5496.00	5980	20230131	-52.34	2650	20231024	7.55	5980	-52.34	20230131	2650	7.55	20231024	5980	-52.34	20230131	2650	7.55	20231024	0.80	N	039740	500	40 억	83096	N	N	N	N
108	20231113	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-50	5	-1.73	28461915	9991	60.02	2845	2885	2825	3750	2020	2885	2848.76	1.04	358	3001	2942	2886	2827	2771	2915	2800	40	865	500	1840	5	1	8018397	227	6.80	0.52	12	0.12	417.00	5496.00	5980	20230131	-52.59	2650	20231024	6.98	5980	-52.59	20230131	2650	6.98	20231024	5980	-52.59	20230131	2650	6.98	20231024	0.80	N	039740	500	40 억	83096	N	N	N	N
109	20231113	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-60	5	-2.08	25605125	8982	53.96	2845	2885	2825	3750	2020	2885	2850.72	1.04	360	3001	2942	2886	2827	2771	2915	2800	40	865	500	1840	5	1	8018397	227	6.77	0.51	12	0.11	417.00	5496.00	5980	20230131	-52.76	2650	20231024	6.60	5980	-52.76	20230131	2650	6.60	20231024	5980	-52.76	20230131	2650	6.60	20231024	0.80	N	039740	500	40 억	83096	N	N	N	N
110	20231113	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-45	5	-1.56	22952155	8046	48.34	2845	2885	2835	3750	2020	2885	2852.62	1.04	387	3001	2942	2886	2827	2771	2915	2800	40	865	500	1840	5	1	8018397	228	6.81	0.52	12	0.10	417.00	5496.00	5980	20230131	-52.51	2650	20231024	7.17	5980	-52.51	20230131	2650	7.17	20231024	5980	-52.51	20230131	2650	7.17	20231024	0.80	N	039740	500	40 억	83096	N	N	N	N
111	20231113	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-40	5	-1.39	22656145	7942	47.71	2845	2885	2835	3750	2020	2885	2852.70	1.04	387	3001	2942	2886	2827	2771	2915	2800	40	865	500	1840	5	1	8018397	228	6.82	0.52	12	0.10	417.00	5496.00	5980	20230131	-52.42	2650	20231024	7.36	5980	-52.42	20230131	2650	7.36	20231024	5980	-52.42	20230131	2650	7.36	20231024	0.80	N	039740	500	40 억	83096	N	N	N	N
112	20231113	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-10	5	-0.35	17224150	6036	36.26	2845	2885	2835	3750	2020	2885	2853.57	1.04	377	3001	2942	2886	2827	2771	2915	2800	40	865	500	1840	5	1	8018397	231	6.89	0.52	12	0.08	417.00	5496.00	5980	20230131	-51.92	2650	20231024	8.49	5980	-51.92	20230131	2650	8.49	20231024	5980	-51.92	20230131	2650	8.49	20231024	0.80	N	039740	500	40 억	83096	N	N	N	N
113	20231113	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-25	5	-0.87	2119940	745	4.48	2845	2860	2835	3750	2020	2885	2845.56	1.04	298	3001	2942	2886	2827	2771	2915	2800	40	865	500	1840	5	1	8018397	229	6.86	0.52	12	0.01	417.00	5496.00	5980	20230131	-52.17	2650	20231024	7.92	5980	-52.17	20230131	2650	7.92	20231024	5980	-52.17	20230131	2650	7.92	20231024	0.80	N	039740	500	40 억	83096	N	N	N	N
114	20231110	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-60	5	-2.04	47676120	16645	64.56	2915	2945	2830	3825	2065	2945	2864.29	1.04	-625	2991	2967	2936	2912	2881	2952	2897	40	880	500	1880	5	1	8018397	231	6.92	0.52	12	0.21	417.00	5496.00	5980	20230131	-51.76	2650	20231024	8.87	5980	-51.76	20230131	2650	8.87	20231024	5980	-51.76	20230131	2650	8.87	20231024	0.80	N	039740	500	40 억	83724	N	N	N	N
115	20231110	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-95	5	-3.23	41242590	14396	55.84	2915	2945	2830	3825	2065	2945	2864.86	1.04	55	2991	2967	2936	2912	2881	2952	2897	40	880	500	1880	5	1	8018397	229	6.83	0.52	12	0.18	417.00	5496.00	5980	20230131	-52.34	2650	20231024	7.55	5980	-52.34	20230131	2650	7.55	20231024	5980	-52.34	20230131	2650	7.55	20231024	0.80	N	039740	500	40 억	83724	N	N	N	N
116	20231110	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-85	5	-2.89	28474950	9908	38.43	2915	2945	2830	3825	2065	2945	2873.94	1.04	2877	2991	2967	2936	2912	2881	2952	2897	40	880	500	1880	5	1	8018397	229	6.86	0.52	12	0.12	417.00	5496.00	5980	20230131	-52.17	2650	20231024	7.92	5980	-52.17	20230131	2650	7.92	20231024	5980	-52.17	20230131	2650	7.92	20231024	0.80	N	039740	500	40 억	83724	N	N	N	N
117	20231110	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-30	5	-1.02	13277405	4557	17.68	2915	2945	2885	3825	2065	2945	2913.63	1.04	-246	2991	2967	2936	2912	2881	2952	2897	40	880	500	1880	5	1	8018397	234	6.99	0.53	12	0.06	417.00	5496.00	5980	20230131	-51.25	2650	20231024	10.00	5980	-51.25	20230131	2650	10.00	20231024	5980	-51.25	20230131	2650	10.00	20231024	0.80	N	039740	500	40 억	83724	N	N	N	N
118	20231110	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-25	5	-0.85	13140695	4510	17.49	2915	2945	2885	3825	2065	2945	2913.68	1.04	-220	2991	2967	2936	2912	2881	2952	2897	40	880	500	1880	5	1	8018397	234	7.00	0.53	12	0.06	417.00	5496.00	5980	20230131	-51.17	2650	20231024	10.19	5980	-51.17	20230131	2650	10.19	20231024	5980	-51.17	20230131	2650	10.19	20231024	0.80	N	039740	500	40 억	83724	N	N	N	N
119	20231110	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-20	5	-0.68	12673705	4349	16.87	2915	2945	2885	3825	2065	2945	2914.17	1.04	-218	2991	2967	2936	2912	2881	2952	2897	40	880	500	1880	5	1	8018397	235	7.01	0.53	12	0.05	417.00	5496.00	5980	20230131	-51.09	2650	20231024	10.38	5980	-51.09	20230131	2650	10.38	20231024	5980	-51.09	20230131	2650	10.38	20231024	0.80	N	039740	500	40 억	83724	N	N	N	N
120	20231110	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-15	5	-0.51	12394140	4253	16.50	2915	2945	2890	3825	2065	2945	2914.21	1.04	-161	2991	2967	2936	2912	2881	2952	2897	40	880	500	1880	5	1	8018397	235	7.03	0.53	12	0.05	417.00	5496.00	5980	20230131	-51.00	2650	20231024	10.57	5980	-51.00	20230131	2650	10.57	20231024	5980	-51.00	20230131	2650	10.57	20231024	0.80	N	039740	500	40 억	83724	N	N	N	N
121	20231110	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-20	5	-0.68	4758075	1632	6.33	2915	2940	2915	3825	2065	2945	2915.49	1.04	-184	2991	2967	2936	2912	2881	2952	2897	40	880	500	1880	5	1	8018397	235	7.01	0.53	12	0.02	417.00	5496.00	5980	20230131	-51.09	2650	20231024	10.38	5980	-51.09	20230131	2650	10.38	20231024	5980	-51.09	20230131	2650	10.38	20231024	0.80	N	039740	500	40 억	83724	N	N	N	N
122	20231109	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-15	5	-0.51	75559255	25781	163.79	2960	2960	2905	3845	2075	2960	2930.79	1.05	-448	3053	3006	2938	2891	2823	3030	2915	40	885	500	1890	5	1	8018397	236	7.06	0.54	12	0.32	417.00	5496.00	5980	20230131	-50.75	2650	20231024	11.13	5980	-50.75	20230131	2650	11.13	20231024	5980	-50.75	20230131	2650	11.13	20231024	0.79	N	039740	500	40 억	84173	N	N	N	N
123	20231109	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	75083635	25620	162.77	2960	2960	2905	3845	2075	2960	2930.64	1.05	-435	3053	3006	2938	2891	2823	3030	2915	40	885	500	1890	5	1	8018397	237	7.10	0.54	12	0.32	417.00	5496.00	5980	20230131	-50.50	2650	20231024	11.70	5980	-50.50	20230131	2650	11.70	20231024	5980	-50.50	20230131	2650	11.70	20231024	0.79	N	039740	500	40 억	84173	N	N	N	N
124	20231109	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-25	5	-0.84	64351630	21980	139.64	2960	2960	2905	3845	2075	2960	2927.70	1.05	-323	3053	3006	2938	2891	2823	3030	2915	40	885	500	1890	5	1	8018397	235	7.04	0.53	12	0.27	417.00	5496.00	5980	20230131	-50.92	2650	20231024	10.75	5980	-50.92	20230131	2650	10.75	20231024	5980	-50.92	20230131	2650	10.75	20231024	0.79	N	039740	500	40 억	84173	N	N	N	N
125	20231109	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-10	5	-0.34	55633425	18988	120.64	2960	2960	2905	3845	2075	2960	2929.89	1.05	-311	3053	3006	2938	2891	2823	3030	2915	40	885	500	1890	5	1	8018397	237	7.07	0.54	12	0.24	417.00	5496.00	5980	20230131	-50.67	2650	20231024	11.32	5980	-50.67	20230131	2650	11.32	20231024	5980	-50.67	20230131	2650	11.32	20231024	0.79	N	039740	500	40 억	84173	N	N	N	N
126	20231109	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-5	5	-0.17	55301020	18875	119.92	2960	2960	2905	3845	2075	2960	2929.82	1.05	-310	3053	3006	2938	2891	2823	3030	2915	40	885	500	1890	5	1	8018397	237	7.09	0.54	12	0.24	417.00	5496.00	5980	20230131	-50.59	2650	20231024	11.51	5980	-50.59	20230131	2650	11.51	20231024	5980	-50.59	20230131	2650	11.51	20231024	0.79	N	039740	500	40 억	84173	N	N	N	N
127	20231109	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-40	5	-1.35	5622395	1918	12.19	2960	2960	2905	3845	2075	2960	2931.05	1.05	-134	3053	3006	2938	2891	2823	3030	2915	40	885	500	1890	5	1	8018397	234	7.00	0.53	12	0.02	417.00	5496.00	5980	20230131	-51.17	2650	20231024	10.19	5980	-51.17	20230131	2650	10.19	20231024	5980	-51.17	20230131	2650	10.19	20231024	0.79	N	039740	500	40 억	84173	N	N	N	N
128	20231109	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-30	5	-1.01	5528815	1886	11.98	2960	2960	2905	3845	2075	2960	2931.17	1.05	-133	3053	3006	2938	2891	2823	3030	2915	40	885	500	1890	5	1	8018397	235	7.03	0.53	12	0.02	417.00	5496.00	5980	20230131	-51.00	2650	20231024	10.57	5980	-51.00	20230131	2650	10.57	20231024	5980	-51.00	20230131	2650	10.57	20231024	0.79	N	039740	500	40 억	84173	N	N	N	N
129	20231109	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-55	5	-1.86	1140355	387	2.46	2960	2960	2905	3845	2075	2960	2945.85	1.05	9	3053	3006	2938	2891	2823	3030	2915	40	885	500	1890	5	1	8018397	233	6.97	0.53	12	0.00	417.00	5496.00	5980	20230131	-51.42	2650	20231024	9.62	5980	-51.42	20230131	2650	9.62	20231024	5980	-51.42	20230131	2650	9.62	20231024	0.79	N	039740	500	40 억	84173	N	N	N	N
130	20231108	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	30	2	1.02	46189315	15740	91.40	2930	2985	2870	3805	2055	2930	2934.52	1.06	-699	3013	2971	2933	2891	2853	2952	2872	40	875	500	1870	5	1	8018397	237	7.10	0.54	12	0.20	417.00	5496.00	5980	20230131	-50.50	2650	20231024	11.70	5980	-50.50	20230131	2650	11.70	20231024	5980	-50.50	20230131	2650	11.70	20231024	0.79	N	039740	500	40 억	84873	N	N	N	N
131	20231108	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	20	2	0.68	41864215	14275	82.89	2930	2985	2870	3805	2055	2930	2932.69	1.06	-686	3013	2971	2933	2891	2853	2952	2872	40	875	500	1870	5	1	8018397	237	7.07	0.54	12	0.18	417.00	5496.00	5980	20230131	-50.67	2650	20231024	11.32	5980	-50.67	20230131	2650	11.32	20231024	5980	-50.67	20230131	2650	11.32	20231024	0.79	N	039740	500	40 억	84873	N	N	N	N
132	20231108	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	25	2	0.85	40473295	13803	80.15	2930	2985	2870	3805	2055	2930	2932.21	1.06	-342	3013	2971	2933	2891	2853	2952	2872	40	875	500	1870	5	1	8018397	237	7.09	0.54	12	0.17	417.00	5496.00	5980	20230131	-50.59	2650	20231024	11.51	5980	-50.59	20230131	2650	11.51	20231024	5980	-50.59	20230131	2650	11.51	20231024	0.79	N	039740	500	40 억	84873	N	N	N	N
133	20231108	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	20	2	0.68	39622985	13515	78.48	2930	2985	2870	3805	2055	2930	2931.78	1.06	-313	3013	2971	2933	2891	2853	2952	2872	40	875	500	1870	5	1	8018397	237	7.07	0.54	12	0.17	417.00	5496.00	5980	20230131	-50.67	2650	20231024	11.32	5980	-50.67	20230131	2650	11.32	20231024	5980	-50.67	20230131	2650	11.32	20231024	0.79	N	039740	500	40 억	84873	N	N	N	N
134	20231108	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	5	2	0.17	39268985	13395	77.78	2930	2985	2870	3805	2055	2930	2931.62	1.06	-313	3013	2971	2933	2891	2853	2952	2872	40	875	500	1870	5	1	8018397	235	7.04	0.53	12	0.17	417.00	5496.00	5980	20230131	-50.92	2650	20231024	10.75	5980	-50.92	20230131	2650	10.75	20231024	5980	-50.92	20230131	2650	10.75	20231024	0.79	N	039740	500	40 억	84873	N	N	N	N
135	20231108	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	5	2	0.17	35787345	12203	70.86	2930	2985	2900	3805	2055	2930	2932.67	1.06	-203	3013	2971	2933	2891	2853	2952	2872	40	875	500	1870	5	1	8018397	235	7.04	0.53	12	0.15	417.00	5496.00	5980	20230131	-50.92	2650	20231024	10.75	5980	-50.92	20230131	2650	10.75	20231024	5980	-50.92	20230131	2650	10.75	20231024	0.79	N	039740	500	40 억	84873	N	N	N	N
136	20231108	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	25	2	0.85	24387470	8331	48.38	2930	2985	2900	3805	2055	2930	2927.32	1.06	-176	3013	2971	2933	2891	2853	2952	2872	40	875	500	1870	5	1	8018397	237	7.09	0.54	12	0.10	417.00	5496.00	5980	20230131	-50.59	2650	20231024	11.51	5980	-50.59	20230131	2650	11.51	20231024	5980	-50.59	20230131	2650	11.51	20231024	0.79	N	039740	500	40 억	84873	N	N	N	N
137	20231108	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	55	2	1.88	7270750	2480	14.40	2930	2985	2930	3805	2055	2930	2931.75	1.06	-276	3013	2971	2933	2891	2853	2952	2872	40	875	500	1870	5	1	8018397	239	7.16	0.54	12	0.03	417.00	5496.00	5980	20230131	-50.08	2650	20231024	12.64	5980	-50.08	20230131	2650	12.64	20231024	5980	-50.08	20230131	2650	12.64	20231024	0.79	N	039740	500	40 억	84873	N	N	N	N
138	20231107	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-45	5	-1.51	50754155	17221	94.67	2975	2975	2895	3865	2085	2975	2947.22	1.08	-1917	3045	3010	2955	2920	2865	3027	2937	40	890	500	1900	5	1	8018397	235	7.03	0.53	12	0.21	417.00	5496.00	5980	20230131	-51.00	2650	20231024	10.57	5980	-51.00	20230131	2650	10.57	20231024	5980	-51.00	20230131	2650	10.57	20231024	0.79	N	039740	500	40 억	86732	N	N	N	N
139	20231107	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-20	5	-0.67	49300700	16725	91.95	2975	2975	2895	3865	2085	2975	2947.72	1.08	-1914	3045	3010	2955	2920	2865	3027	2937	40	890	500	1900	5	1	8018397	237	7.09	0.54	12	0.21	417.00	5496.00	5980	20230131	-50.59	2650	20231024	11.51	5980	-50.59	20230131	2650	11.51	20231024	5980	-50.59	20230131	2650	11.51	20231024	0.79	N	039740	500	40 억	86732	N	N	N	N
140	20231107	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-60	5	-2.02	37797645	12838	70.58	2975	2975	2895	3865	2085	2975	2944.20	1.08	-1467	3045	3010	2955	2920	2865	3027	2937	40	890	500	1900	5	1	8018397	234	6.99	0.53	12	0.16	417.00	5496.00	5980	20230131	-51.25	2650	20231024	10.00	5980	-51.25	20230131	2650	10.00	20231024	5980	-51.25	20230131	2650	10.00	20231024	0.79	N	039740	500	40 억	86732	N	N	N	N
141	20231107	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-45	5	-1.51	32290850	10949	60.19	2975	2975	2915	3865	2085	2975	2949.21	1.08	-1467	3045	3010	2955	2920	2865	3027	2937	40	890	500	1900	5	1	8018397	235	7.03	0.53	12	0.14	417.00	5496.00	5980	20230131	-51.00	2650	20231024	10.57	5980	-51.00	20230131	2650	10.57	20231024	5980	-51.00	20230131	2650	10.57	20231024	0.79	N	039740	500	40 억	86732	N	N	N	N
142	20231107	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-45	5	-1.51	30378085	10294	56.59	2975	2975	2920	3865	2085	2975	2951.05	1.08	-822	3045	3010	2955	2920	2865	3027	2937	40	890	500	1900	5	1	8018397	235	7.03	0.53	12	0.13	417.00	5496.00	5980	20230131	-51.00	2650	20231024	10.57	5980	-51.00	20230131	2650	10.57	20231024	5980	-51.00	20230131	2650	10.57	20231024	0.79	N	039740	500	40 억	86732	N	N	N	N
143	20231107	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-20	5	-0.67	28961905	9811	53.94	2975	2975	2920	3865	2085	2975	2951.98	1.08	-626	3045	3010	2955	2920	2865	3027	2937	40	890	500	1900	5	1	8018397	237	7.09	0.54	12	0.12	417.00	5496.00	5980	20230131	-50.59	2650	20231024	11.51	5980	-50.59	20230131	2650	11.51	20231024	5980	-50.59	20230131	2650	11.51	20231024	0.79	N	039740	500	40 억	86732	N	N	N	N
144	20231107	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-10	5	-0.34	23001815	7779	42.77	2975	2975	2920	3865	2085	2975	2956.91	1.08	-578	3045	3010	2955	2920	2865	3027	2937	40	890	500	1900	5	1	8018397	238	7.11	0.54	12	0.10	417.00	5496.00	5980	20230131	-50.42	2650	20231024	11.89	5980	-50.42	20230131	2650	11.89	20231024	5980	-50.42	20230131	2650	11.89	20231024	0.79	N	039740	500	40 억	86732	N	N	N	N
145	20231107	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-30	5	-1.01	7676335	2581	14.19	2975	2975	2945	3865	2085	2975	2974.17	1.08	-459	3045	3010	2955	2920	2865	3027	2937	40	890	500	1900	5	1	8018397	236	7.06	0.54	12	0.03	417.00	5496.00	5980	20230131	-50.75	2650	20231024	11.13	5980	-50.75	20230131	2650	11.13	20231024	5980	-50.75	20230131	2650	11.13	20231024	0.79	N	039740	500	40 억	86732	N	N	N	N
146	20231106	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	25	2	0.85	53267010	18190	111.34	2970	2990	2900	3835	2065	2950	2928.37	1.08	-30	3013	2981	2928	2896	2843	2997	2912	40	885	500	1880	5	1	8018397	239	7.13	0.54	12	0.23	417.00	5496.00	5980	20230131	-50.25	2650	20231024	12.26	5980	-50.25	20230131	2650	12.26	20231024	5980	-50.25	20230131	2650	12.26	20231024	0.80	N	039740	500	40 억	86762	N	N	N	N
147	20231106	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	5	2	0.17	51584745	17620	107.85	2970	2990	2900	3835	2065	2950	2927.62	1.08	21	3013	2981	2928	2896	2843	2997	2912	40	885	500	1880	5	1	8018397	237	7.09	0.54	12	0.22	417.00	5496.00	5980	20230131	-50.59	2650	20231024	11.51	5980	-50.59	20230131	2650	11.51	20231024	5980	-50.59	20230131	2650	11.51	20231024	0.80	N	039740	500	40 억	86762	N	N	N	N
148	20231106	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-25	5	-0.85	40960900	13988	85.62	2970	2990	2900	3835	2065	2950	2928.29	1.08	530	3013	2981	2928	2896	2843	2997	2912	40	885	500	1880	5	1	8018397	235	7.01	0.53	12	0.17	417.00	5496.00	5980	20230131	-51.09	2650	20231024	10.38	5980	-51.09	20230131	2650	10.38	20231024	5980	-51.09	20230131	2650	10.38	20231024	0.80	N	039740	500	40 억	86762	N	N	N	N
149	20231106	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-25	5	-0.85	39287105	13416	82.12	2970	2990	2900	3835	2065	2950	2928.38	1.08	559	3013	2981	2928	2896	2843	2997	2912	40	885	500	1880	5	1	8018397	235	7.01	0.53	12	0.17	417.00	5496.00	5980	20230131	-51.09	2650	20231024	10.38	5980	-51.09	20230131	2650	10.38	20231024	5980	-51.09	20230131	2650	10.38	20231024	0.80	N	039740	500	40 억	86762	N	N	N	N
150	20231106	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-30	5	-1.02	38025580	12984	79.47	2970	2990	2900	3835	2065	2950	2928.65	1.08	559	3013	2981	2928	2896	2843	2997	2912	40	885	500	1880	5	1	8018397	234	7.00	0.53	12	0.16	417.00	5496.00	5980	20230131	-51.17	2650	20231024	10.19	5980	-51.17	20230131	2650	10.19	20231024	5980	-51.17	20230131	2650	10.19	20231024	0.80	N	039740	500	40 억	86762	N	N	N	N
151	20231106	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-30	5	-1.02	37295470	12734	77.94	2970	2990	2900	3835	2065	2950	2928.81	1.08	658	3013	2981	2928	2896	2843	2997	2912	40	885	500	1880	5	1	8018397	234	7.00	0.53	12	0.16	417.00	5496.00	5980	20230131	-51.17	2650	20231024	10.19	5980	-51.17	20230131	2650	10.19	20231024	5980	-51.17	20230131	2650	10.19	20231024	0.80	N	039740	500	40 억	86762	N	N	N	N
152	20231106	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-20	5	-0.68	26438850	8998	55.07	2970	2990	2915	3835	2065	2950	2938.30	1.08	774	3013	2981	2928	2896	2843	2997	2912	40	885	500	1880	5	1	8018397	235	7.03	0.53	12	0.11	417.00	5496.00	5980	20230131	-51.00	2650	20231024	10.57	5980	-51.00	20230131	2650	10.57	20231024	5980	-51.00	20230131	2650	10.57	20231024	0.80	N	039740	500	40 억	86762	N	N	N	N
153	20231106	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	20	2	0.68	445500	150	0.92	2970	2970	2970	3835	2065	2950	2970.00	1.08	-20	3013	2981	2928	2896	2843	2997	2912	40	885	500	1880	5	1	8018397	238	7.12	0.54	12	0.00	417.00	5496.00	5980	20230131	-50.33	2650	20231024	12.08	5980	-50.33	20230131	2650	12.08	20231024	5980	-50.33	20230131	2650	12.08	20231024	0.80	N	039740	500	40 억	86762	N	N	N	N
154	20231103	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	45	2	1.55	47694080	16338	206.13	2920	2960	2875	3775	2035	2905	2919.21	1.08	-84	3001	2952	2906	2857	2811	2977	2882	40	870	500	1850	5	1	8018397	237	7.07	0.54	12	0.20	417.00	5496.00	5980	20230131	-50.67	2650	20231024	11.32	5980	-50.67	20230131	2650	11.32	20231024	5980	-50.67	20230131	2650	11.32	20231024	0.80	N	039740	500	40 억	86846	N	N	N	N
155	20231103	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	35	2	1.20	46723660	16009	201.98	2920	2960	2875	3775	2035	2905	2918.59	1.08	-85	3001	2952	2906	2857	2811	2977	2882	40	870	500	1850	5	1	8018397	236	7.05	0.53	12	0.20	417.00	5496.00	5980	20230131	-50.84	2650	20231024	10.94	5980	-50.84	20230131	2650	10.94	20231024	5980	-50.84	20230131	2650	10.94	20231024	0.80	N	039740	500	40 억	86846	N	N	N	N
156	20231103	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	25	2	0.86	46285755	15859	200.09	2920	2960	2875	3775	2035	2905	2918.58	1.08	-85	3001	2952	2906	2857	2811	2977	2882	40	870	500	1850	5	1	8018397	235	7.03	0.53	12	0.20	417.00	5496.00	5980	20230131	-51.00	2650	20231024	10.57	5980	-51.00	20230131	2650	10.57	20231024	5980	-51.00	20230131	2650	10.57	20231024	0.80	N	039740	500	40 억	86846	N	N	N	N
157	20231103	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	30	2	1.03	44991750	15416	194.50	2920	2960	2875	3775	2035	2905	2918.51	1.08	-74	3001	2952	2906	2857	2811	2977	2882	40	870	500	1850	5	1	8018397	235	7.04	0.53	12	0.19	417.00	5496.00	5980	20230131	-50.92	2650	20231024	10.75	5980	-50.92	20230131	2650	10.75	20231024	5980	-50.92	20230131	2650	10.75	20231024	0.80	N	039740	500	40 억	86846	N	N	N	N
158	20231103	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	40	2	1.38	44196070	15144	191.07	2920	2960	2875	3775	2035	2905	2918.39	1.08	-67	3001	2952	2906	2857	2811	2977	2882	40	870	500	1850	5	1	8018397	236	7.06	0.54	12	0.19	417.00	5496.00	5980	20230131	-50.75	2650	20231024	11.13	5980	-50.75	20230131	2650	11.13	20231024	5980	-50.75	20230131	2650	11.13	20231024	0.80	N	039740	500	40 억	86846	N	N	N	N
159	20231103	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	5	2	0.17	33092250	11360	143.33	2920	2960	2875	3775	2035	2905	2913.05	1.08	-42	3001	2952	2906	2857	2811	2977	2882	40	870	500	1850	5	1	8018397	233	6.98	0.53	12	0.14	417.00	5496.00	5980	20230131	-51.34	2650	20231024	9.81	5980	-51.34	20230131	2650	9.81	20231024	5980	-51.34	20230131	2650	9.81	20231024	0.80	N	039740	500	40 억	86846	N	N	N	N
160	20231103	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	10	2	0.34	22139395	7590	95.76	2920	2960	2905	3775	2035	2905	2916.92	1.08	-8	3001	2952	2906	2857	2811	2977	2882	40	870	500	1850	5	1	8018397	234	6.99	0.53	12	0.09	417.00	5496.00	5980	20230131	-51.25	2650	20231024	10.00	5980	-51.25	20230131	2650	10.00	20231024	5980	-51.25	20230131	2650	10.00	20231024	0.80	N	039740	500	40 억	86846	N	N	N	N
161	20231103	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	45	2	1.55	1925220	656	8.28	2920	2960	2920	3775	2035	2905	2934.79	1.08	-25	3001	2952	2906	2857	2811	2977	2882	40	870	500	1850	5	1	8018397	237	7.07	0.54	12	0.01	417.00	5496.00	5980	20230131	-50.67	2650	20231024	11.32	5980	-50.67	20230131	2650	11.32	20231024	5980	-50.67	20230131	2650	11.32	20231024	0.80	N	039740	500	40 억	86846	N	N	N	N
162	20231102	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	45	2	1.57	22885855	7920	37.19	2860	2955	2860	3715	2005	2860	2889.07	1.09	-718	2996	2927	2801	2732	2606	2962	2767	40	855	500	1830	5	1	8018397	233	6.97	0.53	12	0.10	417.00	5496.00	5980	20230131	-51.42	2650	20231024	9.62	5980	-51.42	20230131	2650	9.62	20231024	5980	-51.42	20230131	2650	9.62	20231024	0.80	N	039740	500	40 억	87564	N	N	N	N
163	20231102	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	50	2	1.75	21171425	7330	34.42	2860	2955	2860	3715	2005	2860	2888.33	1.09	-715	2996	2927	2801	2732	2606	2962	2767	40	855	500	1830	5	1	8018397	233	6.98	0.53	12	0.09	417.00	5496.00	5980	20230131	-51.34	2650	20231024	9.81	5980	-51.34	20230131	2650	9.81	20231024	5980	-51.34	20230131	2650	9.81	20231024	0.80	N	039740	500	40 억	87564	N	N	N	N
164	20231102	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	80	2	2.80	20796605	7202	33.82	2860	2955	2860	3715	2005	2860	2887.62	1.09	-640	2996	2927	2801	2732	2606	2962	2767	40	855	500	1830	5	1	8018397	236	7.05	0.53	12	0.09	417.00	5496.00	5980	20230131	-50.84	2650	20231024	10.94	5980	-50.84	20230131	2650	10.94	20231024	5980	-50.84	20230131	2650	10.94	20231024	0.80	N	039740	500	40 억	87564	N	N	N	N
165	20231102	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	50	2	1.75	17787480	6176	29.00	2860	2930	2860	3715	2005	2860	2880.10	1.09	-496	2996	2927	2801	2732	2606	2962	2767	40	855	500	1830	5	1	8018397	233	6.98	0.53	12	0.08	417.00	5496.00	5980	20230131	-51.34	2650	20231024	9.81	5980	-51.34	20230131	2650	9.81	20231024	5980	-51.34	20230131	2650	9.81	20231024	0.80	N	039740	500	40 억	87564	N	N	N	N
166	20231102	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	65	2	2.27	17445530	6059	28.45	2860	2925	2860	3715	2005	2860	2879.28	1.09	-430	2996	2927	2801	2732	2606	2962	2767	40	855	500	1830	5	1	8018397	235	7.01	0.53	12	0.08	417.00	5496.00	5980	20230131	-51.09	2650	20231024	10.38	5980	-51.09	20230131	2650	10.38	20231024	5980	-51.09	20230131	2650	10.38	20231024	0.80	N	039740	500	40 억	87564	N	N	N	N
167	20231102	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	55	2	1.92	15112090	5260	24.70	2860	2915	2860	3715	2005	2860	2873.02	1.09	-252	2996	2927	2801	2732	2606	2962	2767	40	855	500	1830	5	1	8018397	234	6.99	0.53	12	0.07	417.00	5496.00	5980	20230131	-51.25	2650	20231024	10.00	5980	-51.25	20230131	2650	10.00	20231024	5980	-51.25	20230131	2650	10.00	20231024	0.80	N	039740	500	40 억	87564	N	N	N	N
168	20231102	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	25	2	0.87	10657390	3718	17.46	2860	2890	2860	3715	2005	2860	2866.43	1.09	-143	2996	2927	2801	2732	2606	2962	2767	40	855	500	1830	5	1	8018397	231	6.92	0.52	12	0.05	417.00	5496.00	5980	20230131	-51.76	2650	20231024	8.87	5980	-51.76	20230131	2650	8.87	20231024	5980	-51.76	20230131	2650	8.87	20231024	0.80	N	039740	500	40 억	87564	N	N	N	N
169	20231102	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	20	2	0.70	6401300	2238	10.51	2860	2880	2860	3715	2005	2860	2860.28	1.09	-231	2996	2927	2801	2732	2606	2962	2767	40	855	500	1830	5	1	8018397	231	6.91	0.52	12	0.03	417.00	5496.00	5980	20230131	-51.84	2650	20231024	8.68	5980	-51.84	20230131	2650	8.68	20231024	5980	-51.84	20230131	2650	8.68	20231024	0.80	N	039740	500	40 억	87564	N	N	N	N
170	20231101	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	155	2	5.73	58808765	21292	129.33	2695	2870	2675	3515	1895	2705	2761.98	1.08	402	2808	2756	2728	2676	2648	2742	2662	40	810	500	1730	5	1	8018397	229	6.86	0.52	12	0.27	417.00	5496.00	5980	20230131	-52.17	2650	20231024	7.92	5980	-52.17	20230131	2650	7.92	20231024	5980	-52.17	20230131	2650	7.92	20231024	0.80	N	039740	500	40 억	86539	N	N	N	N
171	20231101	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	155	2	5.73	56543975	20501	124.53	2695	2865	2675	3515	1895	2705	2758.11	1.08	423	2808	2756	2728	2676	2648	2742	2662	40	810	500	1730	5	1	8018397	229	6.86	0.52	12	0.26	417.00	5496.00	5980	20230131	-52.17	2650	20231024	7.92	5980	-52.17	20230131	2650	7.92	20231024	5980	-52.17	20230131	2650	7.92	20231024	0.80	N	039740	500	40 억	86539	N	N	N	N
172	20231101	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	110	2	4.07	50158655	18254	110.88	2695	2830	2675	3515	1895	2705	2747.82	1.08	348	2808	2756	2728	2676	2648	2742	2662	40	810	500	1730	5	1	8018397	226	6.75	0.51	12	0.23	417.00	5496.00	5980	20230131	-52.93	2650	20231024	6.23	5980	-52.93	20230131	2650	6.23	20231024	5980	-52.93	20230131	2650	6.23	20231024	0.80	N	039740	500	40 억	86539	N	N	N	N
173	20231101	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	110	2	4.07	44902625	16388	99.54	2695	2830	2675	3515	1895	2705	2739.97	1.08	369	2808	2756	2728	2676	2648	2742	2662	40	810	500	1730	5	1	8018397	226	6.75	0.51	12	0.20	417.00	5496.00	5980	20230131	-52.93	2650	20231024	6.23	5980	-52.93	20230131	2650	6.23	20231024	5980	-52.93	20230131	2650	6.23	20231024	0.80	N	039740	500	40 억	86539	N	N	N	N
174	20231101	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	80	2	2.96	39852095	14592	88.64	2695	2830	2675	3515	1895	2705	2731.09	1.08	343	2808	2756	2728	2676	2648	2742	2662	40	810	500	1730	5	1	8018397	223	6.68	0.51	12	0.18	417.00	5496.00	5980	20230131	-53.43	2650	20231024	5.09	5980	-53.43	20230131	2650	5.09	20231024	5980	-53.43	20230131	2650	5.09	20231024	0.80	N	039740	500	40 억	86539	N	N	N	N
175	20231101	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	80	2	2.96	36407960	13363	81.17	2695	2830	2675	3515	1895	2705	2724.53	1.08	227	2808	2756	2728	2676	2648	2742	2662	40	810	500	1730	5	1	8018397	223	6.68	0.51	12	0.17	417.00	5496.00	5980	20230131	-53.43	2650	20231024	5.09	5980	-53.43	20230131	2650	5.09	20231024	5980	-53.43	20230131	2650	5.09	20231024	0.80	N	039740	500	40 억	86539	N	N	N	N
176	20231101	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	65	2	2.40	29336570	10826	65.76	2695	2830	2675	3515	1895	2705	2709.83	1.08	589	2808	2756	2728	2676	2648	2742	2662	40	810	500	1730	5	1	8018397	222	6.64	0.50	12	0.14	417.00	5496.00	5980	20230131	-53.68	2650	20231024	4.53	5980	-53.68	20230131	2650	4.53	20231024	5980	-53.68	20230131	2650	4.53	20231024	0.80	N	039740	500	40 억	86539	N	N	N	N
177	20231101	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-25	5	-0.92	9264365	3447	20.94	2695	2695	2680	3515	1895	2705	2687.66	1.08	1210	2808	2756	2728	2676	2648	2742	2662	40	810	500	1730	5	1	8018397	215	6.43	0.49	12	0.04	417.00	5496.00	5980	20230131	-55.18	2650	20231024	1.13	5980	-55.18	20230131	2650	1.13	20231024	5980	-55.18	20230131	2650	1.13	20231024	0.80	N	039740	500	40 억	86539	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History